5955 (株)ワイズホールディングスの時系列データ [2014年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2014-12-30	65	65	63	63	1,161,800	63
2014-12-29	65	66	62	64	3,668,300	64
2014-12-26	63	66	63	64	5,791,700	64
2014-12-25	60	62	60	62	1,267,900	62
2014-12-24	60	60	59	60	527,500	60
2014-12-22	59	60	59	59	289,300	59
2014-12-19	60	60	59	59	291,000	59
2014-12-18	59	60	59	60	304,300	60
2014-12-17	58	60	58	59	285,400	59
2014-12-16	60	60	58	60	808,700	60
2014-12-15	61	61	60	60	641,300	60
2014-12-12	61	63	61	61	1,299,800	61
2014-12-11	59	61	59	61	1,097,200	61
2014-12-10	59	61	58	61	765,300	61
2014-12-09	62	62	59	59	1,301,700	59
2014-12-08	60	62	59	62	1,152,100	62
2014-12-05	60	60	59	59	530,500	59
2014-12-04	60	61	59	59	261,600	59
2014-12-03	61	61	59	60	510,400	60
2014-12-02	60	61	59	61	815,300	61
2014-12-01	60	61	58	60	2,104,200	60
2014-11-28	58	60	58	60	1,026,500	60
2014-11-27	58	59	57	58	766,700	58
2014-11-26	57	58	57	58	497,900	58
2014-11-25	57	58	56	58	250,300	58
2014-11-21	58	58	56	57	662,200	57
2014-11-20	58	58	57	58	240,100	58
2014-11-19	57	58	56	57	641,000	57
2014-11-18	56	57	55	56	658,700	56
2014-11-17	57	58	55	56	1,613,200	56
2014-11-14	59	60	58	58	623,300	58
2014-11-13	59	59	58	59	234,700	59
2014-11-12	59	60	59	60	292,200	60
2014-11-11	60	60	58	59	246,900	59
2014-11-10	59	60	58	59	316,000	59
2014-11-07	60	60	58	59	779,700	59
2014-11-06	60	61	59	61	527,200	61
2014-11-05	59	61	58	60	511,400	60
2014-11-04	59	60	58	59	958,100	59
2014-10-31	58	59	57	58	495,600	58
2014-10-30	59	59	57	58	218,100	58
2014-10-29	58	59	57	59	557,400	59
2014-10-28	58	61	57	58	2,199,500	58
2014-10-27	58	59	57	58	617,900	58
2014-10-24	58	59	57	58	674,100	58
2014-10-23	56	58	56	57	366,100	57
2014-10-22	55	57	55	56	298,200	56
2014-10-21	55	56	54	55	184,900	55
2014-10-20	55	56	55	55	255,500	55
2014-10-17	55	56	53	54	934,600	54
2014-10-16	55	56	54	55	353,000	55
2014-10-15	56	57	55	57	194,100	57
2014-10-14	55	56	53	56	873,100	56
2014-10-10	57	57	56	57	580,400	57
2014-10-09	59	60	57	57	735,200	57
2014-10-08	59	60	58	59	197,200	59
2014-10-07	59	61	59	60	463,700	60
2014-10-06	58	61	58	61	605,900	61
2014-10-03	58	59	58	58	180,400	58
2014-10-02	58	59	57	58	879,800	58
2014-10-01	60	61	59	59	1,282,200	59
2014-09-30	59	60	58	59	342,200	59
2014-09-29	59	60	59	60	394,800	60
2014-09-26	59	60	58	59	299,500	59
2014-09-25	59	60	59	59	204,900	59
2014-09-24	60	60	59	60	453,700	60
2014-09-22	60	61	60	60	327,000	60
2014-09-19	60	61	60	60	505,600	60
2014-09-18	62	62	60	60	981,800	60
2014-09-17	62	62	61	62	258,700	62
2014-09-16	61	62	61	62	402,400	62
2014-09-12	61	62	61	61	488,000	61
2014-09-11	62	63	61	61	505,700	61
2014-09-10	62	63	61	62	1,375,100	62
2014-09-09	60	61	60	61	316,100	61
2014-09-08	60	61	58	61	1,322,700	61
2014-09-05	62	62	59	60	2,386,800	60
2014-09-04	65	65	62	63	1,947,500	63
2014-09-03	66	68	64	65	6,212,500	65
2014-09-02	62	65	62	63	3,626,300	63
2014-09-01	60	63	59	62	2,575,000	62
2014-08-29	59	60	59	60	295,800	60
2014-08-28	59	60	58	59	1,206,800	59
2014-08-27	58	59	57	58	212,000	58
2014-08-26	58	59	57	58	234,900	58
2014-08-25	58	59	57	58	434,400	58
2014-08-22	58	59	57	58	839,700	58
2014-08-21	59	59	58	58	261,300	58
2014-08-20	59	60	58	59	721,900	59
2014-08-19	59	60	58	59	1,185,700	59
2014-08-18	59	59	57	58	920,400	58
2014-08-15	57	59	57	59	860,200	59
2014-08-14	57	59	56	58	1,336,400	58
2014-08-13	57	58	56	57	479,900	57
2014-08-12	58	59	57	57	963,100	57
2014-08-11	57	58	56	57	997,900	57
2014-08-08	57	59	55	56	2,696,000	56
2014-08-07	55	56	54	55	299,900	55
2014-08-06	56	56	54	55	429,900	55
2014-08-05	57	58	55	56	1,047,100	56
2014-08-04	56	57	55	56	512,600	56
2014-08-01	55	57	54	56	688,200	56
2014-07-31	56	57	55	56	1,827,300	56
2014-07-30	55	56	54	56	926,700	56
2014-07-29	54	55	53	54	369,700	54
2014-07-28	54	55	53	54	494,500	54
2014-07-25	53	54	53	54	162,800	54
2014-07-24	53	54	53	53	169,500	53
2014-07-23	53	54	53	53	435,100	53
2014-07-22	52	53	52	52	238,500	52
2014-07-18	53	53	51	52	541,700	52
2014-07-17	54	55	53	53	467,200	53
2014-07-16	54	55	54	54	454,600	54
2014-07-15	55	55	54	54	306,400	54
2014-07-14	54	56	54	54	1,112,300	54
2014-07-11	54	54	52	53	307,300	53
2014-07-10	54	55	53	54	1,057,100	54
2014-07-09	56	56	53	54	1,677,000	54
2014-07-08	55	59	54	57	4,073,900	57
2014-07-07	54	55	54	55	704,200	55
2014-07-04	53	55	53	54	1,311,500	54
2014-07-03	52	53	52	53	424,000	53
2014-07-02	52	53	52	52	165,900	52
2014-07-01	52	53	51	52	232,800	52
2014-06-30	52	53	51	52	102,700	52
2014-06-27	52	53	52	52	158,400	52
2014-06-26	52	53	51	53	379,800	53
2014-06-25	53	53	52	52	148,000	52
2014-06-24	53	53	52	52	189,900	52
2014-06-23	52	53	52	53	469,700	53
2014-06-20	53	53	52	52	283,800	52
2014-06-19	52	54	52	52	552,300	52
2014-06-18	52	53	51	52	203,400	52
2014-06-17	52	53	51	51	88,900	51
2014-06-16	52	53	51	53	386,100	53
2014-06-13	50	52	50	52	198,200	52
2014-06-12	51	52	50	50	319,500	50
2014-06-11	51	52	51	51	54,500	51
2014-06-10	51	52	50	51	136,400	51
2014-06-09	51	52	51	51	131,500	51
2014-06-06	50	52	50	51	221,600	51
2014-06-05	51	52	51	51	62,600	51
2014-06-04	51	52	51	51	91,600	51
2014-06-03	51	52	50	51	253,700	51
2014-06-02	50	52	50	51	429,600	51
2014-05-30	51	51	50	51	92,600	51
2014-05-29	49	51	49	51	330,200	51
2014-05-28	49	50	49	49	89,400	49
2014-05-27	50	50	49	49	297,100	49
2014-05-26	49	51	49	50	219,600	50
2014-05-23	48	50	47	49	306,000	49
2014-05-22	48	49	47	48	172,000	48
2014-05-21	47	49	45	47	964,900	47
2014-05-20	47	49	47	48	413,900	48
2014-05-19	51	51	49	49	359,500	49
2014-05-16	51	52	50	51	286,900	51
2014-05-15	52	52	51	52	42,700	52
2014-05-14	52	53	52	52	43,000	52
2014-05-13	52	53	51	52	153,900	52
2014-05-12	53	54	52	52	191,400	52
2014-05-09	54	55	53	53	275,300	53
2014-05-08	54	56	54	54	1,144,200	54
2014-05-07	53	54	52	54	231,400	54
2014-05-02	52	53	52	53	260,500	53
2014-05-01	52	53	51	53	79,400	53
2014-04-30	52	53	51	52	185,800	52
2014-04-28	52	52	51	52	161,000	52
2014-04-25	51	52	51	51	41,600	51
2014-04-24	52	53	51	52	185,900	52
2014-04-23	53	53	52	52	239,300	52
2014-04-22	53	53	52	53	74,200	53
2014-04-21	53	54	53	53	127,200	53
2014-04-18	53	54	52	53	113,800	53
2014-04-17	53	54	52	53	299,500	53
2014-04-16	51	53	51	52	367,200	52
2014-04-15	52	52	51	51	50,400	51
2014-04-14	51	52	51	51	448,400	51
2014-04-11	51	52	51	51	318,100	51
2014-04-10	52	53	51	52	281,400	52
2014-04-09	52	52	51	51	528,100	51
2014-04-08	52	53	52	52	122,300	52
2014-04-07	53	54	52	53	250,900	53
2014-04-04	53	54	52	53	241,300	53
2014-04-03	54	55	53	53	345,500	53
2014-04-02	54	55	54	54	394,800	54
2014-04-01	53	54	52	53	365,500	53
2014-03-31	54	55	53	53	274,600	53
2014-03-28	53	54	52	53	228,400	53
2014-03-27	53	54	51	54	561,500	54
2014-03-26	54	55	53	54	194,500	54
2014-03-25	54	54	53	54	134,700	54
2014-03-24	52	55	52	54	431,600	54
2014-03-20	55	55	51	52	1,116,500	52
2014-03-19	55	56	54	55	321,400	55
2014-03-18	55	56	54	55	162,000	55
2014-03-17	55	57	54	54	933,100	54
2014-03-14	56	57	55	55	851,400	55
2014-03-13	58	58	57	57	394,300	57
2014-03-12	58	59	57	57	475,100	57
2014-03-11	59	59	58	58	407,000	58
2014-03-10	60	60	58	60	272,700	60
2014-03-07	60	60	59	60	287,400	60
2014-03-06	59	60	58	60	578,700	60
2014-03-05	60	61	58	59	1,208,300	59
2014-03-04	57	60	57	60	967,400	60
2014-03-03	57	58	55	58	1,330,800	58
2014-02-28	61	61	57	59	2,159,300	59
2014-02-27	62	63	61	61	3,614,600	61
2014-02-26	60	61	59	60	1,500,100	60
2014-02-25	59	60	58	60	1,257,900	60
2014-02-24	59	63	57	60	7,712,500	60
2014-02-21	57	58	56	57	806,500	57
2014-02-20	56	58	56	57	1,147,500	57
2014-02-19	56	58	55	57	1,105,400	57
2014-02-18	55	57	55	57	732,000	57
2014-02-17	54	55	53	54	547,500	54
2014-02-14	55	56	53	54	621,800	54
2014-02-13	55	57	54	56	1,796,300	56
2014-02-12	55	56	54	55	438,800	55
2014-02-10	56	56	54	55	693,100	55
2014-02-07	55	56	54	55	933,700	55
2014-02-06	53	56	53	54	1,337,500	54
2014-02-05	54	55	53	55	936,100	55
2014-02-04	54	56	51	51	4,903,300	51
2014-02-03	58	60	56	56	2,561,700	56
2014-01-31	62	63	58	59	1,939,300	59
2014-01-30	60	63	59	60	2,993,900	60
2014-01-29	58	68	58	62	13,931,800	62
2014-01-28	60	61	55	57	3,464,700	57
2014-01-27	54	60	54	60	2,631,900	60
2014-01-24	56	60	56	57	3,234,500	57
2014-01-23	61	61	58	59	2,642,600	59
2014-01-22	58	61	57	61	2,996,800	61
2014-01-21	63	72	57	58	13,887,200	58
2014-01-20	60	62	58	62	4,984,400	62
2014-01-17	55	58	53	58	3,234,900	58
2014-01-16	53	55	52	54	2,271,300	54
2014-01-15	53	54	50	53	2,494,700	53
2014-01-14	51	53	51	52	1,604,700	52
2014-01-10	53	55	52	52	2,030,600	52
2014-01-09	53	53	51	52	633,300	52
2014-01-08	53	53	51	53	1,574,100	53
2014-01-07	50	53	50	53	1,783,800	53
2014-01-06	50	51	49	51	679,500	51

分割・併合履歴： [2005-08-10]1株→0.1株

2024年12月
日	月	火	水	木	金	土
« 11月29日
1	2	3	4	5	6	7
8	9	10	11	12	13	14
15	16	17	18	19	20	21
22	23	24	25	26	27	28
29	30	31

5955 (株)ワイズホールディングス の時系列データ [2014年度]

5955 (株)ワイズホールディングスの時系列データ [2014年度]